New Zealand markets close in 4 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.83-5.58 (-2.99%)
At close: 04:00PM EDT
181.71 +0.88 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726C001000002024-07-23 10:04AM EDT100.0087.5079.5082.350.00-281335.94%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.9674.5077.450.00-1104328.13%
AMZN240726C001100002024-07-24 1:45PM EDT110.0072.2269.5072.35-7.33-9.21%327285.94%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.8265.2067.450.00-113337.30%
AMZN240726C001200002024-07-23 11:40AM EDT120.0068.6259.5562.350.00-1126248.05%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.2754.4557.450.00-30130225.78%
AMZN240726C001300002024-07-24 1:31PM EDT130.0052.1449.6052.40-0.31-0.59%314215.23%
AMZN240726C001350002024-07-24 1:35PM EDT135.0047.0644.4547.45-4.12-8.05%3104183.59%
AMZN240726C001400002024-07-23 9:39AM EDT140.0045.8439.5542.400.00-4563168.36%
AMZN240726C001450002024-07-23 9:46AM EDT145.0041.8034.5037.450.00-534148.05%
AMZN240726C001500002024-07-24 3:57PM EDT150.0030.8529.5531.75-6.25-16.85%4494186.52%
AMZN240726C001550002024-07-24 10:41AM EDT155.0029.0024.5027.45-3.39-10.47%253108.98%
AMZN240726C001600002024-07-24 3:49PM EDT160.0021.4720.2021.75-4.73-18.05%11039489.84%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.4018.2019.700.00-1103110.06%
AMZN240726C001650002024-07-24 3:38PM EDT165.0016.2914.5017.50-7.11-30.38%35772.85%
AMZN240726C001675002024-07-24 1:51PM EDT167.5014.5512.4014.45-6.25-30.05%1010356.45%
AMZN240726C001700002024-07-24 3:54PM EDT170.0011.3610.5011.60-6.22-35.38%682,13156.15%
AMZN240726C001725002024-07-24 3:55PM EDT172.508.378.0010.55-5.63-40.21%3366271.24%
AMZN240726C001750002024-07-24 3:59PM EDT175.006.306.156.45-5.20-45.22%2932,65748.34%
AMZN240726C001775002024-07-24 3:59PM EDT177.504.184.104.35-5.46-56.64%86143543.75%
AMZN240726C001800002024-07-24 3:59PM EDT180.002.562.492.64-4.35-62.95%5,5173,52741.31%
AMZN240726C001825002024-07-24 3:59PM EDT182.501.281.271.39-3.57-73.61%13,8354,43039.55%
AMZN240726C001850002024-07-24 3:59PM EDT185.000.590.550.59-2.71-82.12%34,21911,27937.55%
AMZN240726C001875002024-07-24 3:59PM EDT187.500.240.230.25-1.71-87.69%30,03510,60338.33%
AMZN240726C001900002024-07-24 3:59PM EDT190.000.100.100.11-0.96-90.57%29,95629,68440.23%
AMZN240726C001925002024-07-24 3:59PM EDT192.500.060.050.06-0.45-88.24%8,34712,94043.56%
AMZN240726C001950002024-07-24 3:59PM EDT195.000.030.030.04-0.21-87.50%10,84427,20948.05%
AMZN240726C001975002024-07-24 3:56PM EDT197.500.020.020.03-0.11-84.62%11,43218,60751.56%
AMZN240726C002000002024-07-24 3:59PM EDT200.000.010.010.02-0.06-85.71%10,45738,39854.69%
AMZN240726C002025002024-07-24 3:56PM EDT202.500.010.010.02-0.03-75.00%1,9958,73860.16%
AMZN240726C002050002024-07-24 3:55PM EDT205.000.010.000.01-0.02-66.67%1,51114,79559.38%
AMZN240726C002075002024-07-24 3:31PM EDT207.500.010.000.01-0.01-50.00%3553,14964.06%
AMZN240726C002100002024-07-24 3:58PM EDT210.000.010.000.010.00-7015,51268.75%
AMZN240726C002125002024-07-24 2:25PM EDT212.500.010.000.01-0.01-50.00%182,84175.00%
AMZN240726C002150002024-07-24 3:51PM EDT215.000.010.000.010.00-294,31978.13%
AMZN240726C002175002024-07-24 3:17PM EDT217.500.010.000.210.00-171,224117.58%
AMZN240726C002200002024-07-24 3:16PM EDT220.000.010.000.010.00-214,18787.50%
AMZN240726C002225002024-07-23 9:37AM EDT222.500.010.000.010.00-711,03493.75%
AMZN240726C002250002024-07-24 12:27PM EDT225.000.010.000.010.00-212,70796.88%
AMZN240726C002300002024-07-23 11:28AM EDT230.000.010.000.010.00-211,734106.25%
AMZN240726C002350002024-07-24 10:45AM EDT235.000.010.000.010.00-151,018115.63%
AMZN240726C002400002024-07-24 10:16AM EDT240.000.010.000.010.00-4227125.00%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.010.00-1002,106131.25%
AMZN240726C002500002024-07-24 1:50PM EDT250.000.010.000.010.00-5840137.50%
AMZN240726C002550002024-07-22 12:04PM EDT255.000.010.000.560.00-11708228.13%
AMZN240726C002600002024-07-24 2:48PM EDT260.000.010.000.010.00-5616156.25%
AMZN240726C002650002024-07-22 9:42AM EDT265.000.010.000.010.00-4679162.50%
AMZN240726C002700002024-07-24 3:59PM EDT270.000.010.000.010.00-1770168.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.010.00-16250.00%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.000.010.00-48231.25%
AMZN240726P001100002024-07-23 11:10AM EDT110.000.010.000.010.00-501,851212.50%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.010.00--17193.75%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.510.00-238276.95%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.020.00-100220171.88%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.020.00-201,807153.13%
AMZN240726P001350002024-07-24 2:50PM EDT135.000.010.000.010.00-24,565131.25%
AMZN240726P001400002024-07-24 3:49PM EDT140.000.010.000.010.00-7594115.63%
AMZN240726P001450002024-07-24 11:38AM EDT145.000.010.000.010.00-1576100.00%
AMZN240726P001500002024-07-24 3:48PM EDT150.000.010.000.010.00-186,52784.38%
AMZN240726P001550002024-07-24 3:27PM EDT155.000.010.010.020.00-973,21480.47%
AMZN240726P001600002024-07-24 3:37PM EDT160.000.010.010.04-0.01-50.00%1326,87669.53%
AMZN240726P001625002024-07-24 3:15PM EDT162.500.030.020.04-0.01-25.00%764,86062.89%
AMZN240726P001650002024-07-24 3:26PM EDT165.000.040.030.05-0.01-20.00%7673,73557.42%
AMZN240726P001675002024-07-24 3:54PM EDT167.500.060.050.070.00-9913,45752.34%
AMZN240726P001700002024-07-24 3:59PM EDT170.000.090.080.10+0.01+12.50%95811,11447.66%
AMZN240726P001725002024-07-24 3:59PM EDT172.500.170.150.17+0.08+88.89%1,8152,21542.87%
AMZN240726P001750002024-07-24 3:59PM EDT175.000.340.340.36+0.20+142.86%11,63420,36840.14%
AMZN240726P001775002024-07-24 3:59PM EDT177.500.780.730.83+0.51+188.89%7,3023,67239.40%
AMZN240726P001800002024-07-24 3:59PM EDT180.001.581.521.65+1.10+229.17%23,08619,94038.26%
AMZN240726P001825002024-07-24 3:59PM EDT182.502.852.712.99+1.91+203.19%20,0897,31638.18%
AMZN240726P001850002024-07-24 3:59PM EDT185.004.554.404.80+2.84+166.08%10,4927,82838.57%
AMZN240726P001875002024-07-24 3:59PM EDT187.506.856.556.95+3.85+128.33%2,1685,10539.55%
AMZN240726P001900002024-07-24 3:59PM EDT190.009.209.009.35+4.57+98.70%1,3485,14844.63%
AMZN240726P001925002024-07-24 3:55PM EDT192.5011.7511.3011.95+5.05+75.37%6452,22459.08%
AMZN240726P001950002024-07-24 3:56PM EDT195.0014.1913.9514.35+5.32+59.98%8443,43761.91%
AMZN240726P001975002024-07-24 3:51PM EDT197.5016.5616.3517.00+5.26+46.55%2981,14279.69%
AMZN240726P002000002024-07-24 3:19PM EDT200.0019.0318.4019.85+5.96+45.60%84134105.08%
AMZN240726P002025002024-07-24 9:59AM EDT202.5017.7020.8522.40+1.75+10.97%12116.46%
AMZN240726P002050002024-07-24 2:20PM EDT205.0022.9723.3524.45+6.27+37.54%2136101.17%
AMZN240726P002075002024-07-23 3:59PM EDT207.5020.9525.8527.400.00-20134.28%
AMZN240726P002100002024-07-24 2:48PM EDT210.0029.0128.4029.85+5.81+25.04%1012140.33%
AMZN240726P002125002024-07-23 12:23PM EDT212.5024.6530.8532.400.00-30151.07%
AMZN240726P002150002024-07-24 10:32AM EDT215.0030.4033.4034.90+2.40+8.57%64159.18%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.2035.9037.400.00--0167.09%
AMZN240726P002200002024-07-23 3:11PM EDT220.0033.2038.5039.850.00-17087.50%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.3443.3544.900.00--0189.84%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.2048.4049.850.00--0201.17%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.6058.4059.850.00-10228.13%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.0063.3564.900.00-20244.34%